コスモエネルギーホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/05/23 | 1,752 | 1,762 | 1,721 | 1,726 | -26 | -1.5% | 191,100 |
| 2017/05/22 | 1,763 | 1,777 | 1,747 | 1,752 | +22 | +1.3% | 262,000 |
| 2017/05/19 | 1,716 | 1,737 | 1,709 | 1,730 | +24 | +1.4% | 155,600 |
| 2017/05/18 | 1,720 | 1,723 | 1,698 | 1,706 | -44 | -2.5% | 351,200 |
| 2017/05/17 | 1,842 | 1,852 | 1,744 | 1,750 | -110 | -5.9% | 495,500 |
| 2017/05/16 | 1,832 | 1,873 | 1,826 | 1,860 | +37 | +2% | 367,200 |
| 2017/05/15 | 1,807 | 1,823 | 1,768 | 1,823 | +16 | +0.9% | 264,100 |
| 2017/05/12 | 1,800 | 1,838 | 1,772 | 1,807 | -63 | -3.4% | 498,400 |
| 2017/05/11 | 1,900 | 1,901 | 1,843 | 1,870 | -13 | -0.7% | 188,600 |
| 2017/05/10 | 1,888 | 1,901 | 1,867 | 1,883 | +6 | +0.3% | 464,000 |
| 2017/05/09 | 1,858 | 1,877 | 1,842 | 1,877 | +24 | +1.3% | 318,000 |
| 2017/05/08 | 1,812 | 1,854 | 1,807 | 1,853 | +57 | +3.2% | 313,400 |
| 2017/05/02 | 1,785 | 1,803 | 1,781 | 1,796 | +28 | +1.6% | 217,000 |
| 2017/05/01 | 1,775 | 1,785 | 1,766 | 1,768 | +1 | +0.1% | 255,500 |
| 2017/04/28 | 1,752 | 1,776 | 1,752 | 1,767 | -4 | -0.2% | 214,900 |
| 2017/04/27 | 1,775 | 1,775 | 1,751 | 1,771 | -8 | -0.4% | 185,800 |
| 2017/04/26 | 1,759 | 1,779 | 1,740 | 1,779 | +44 | +2.5% | 222,200 |
| 2017/04/25 | 1,725 | 1,753 | 1,720 | 1,735 | +15 | +0.9% | 249,400 |
| 2017/04/24 | 1,746 | 1,746 | 1,717 | 1,720 | -2 | -0.1% | 162,000 |
| 2017/04/21 | 1,728 | 1,728 | 1,712 | 1,722 | +13 | +0.8% | 155,400 |
| 2017/04/20 | 1,733 | 1,733 | 1,701 | 1,709 | -54 | -3.1% | 329,100 |
| 2017/04/19 | 1,799 | 1,822 | 1,754 | 1,763 | +1 | +0.1% | 333,400 |
| 2017/04/18 | 1,743 | 1,774 | 1,743 | 1,762 | +26 | +1.5% | 249,200 |
| 2017/04/17 | 1,750 | 1,750 | 1,713 | 1,736 | -30 | -1.7% | 257,700 |
| 2017/04/14 | 1,759 | 1,767 | 1,726 | 1,766 | -12 | -0.7% | 256,000 |
| 2017/04/13 | 1,843 | 1,843 | 1,755 | 1,778 | -81 | -4.4% | 334,700 |
| 2017/04/12 | 1,842 | 1,859 | 1,828 | 1,859 | -1 | -0.1% | 224,700 |
| 2017/04/11 | 1,891 | 1,891 | 1,846 | 1,860 | -35 | -1.8% | 242,700 |
| 2017/04/10 | 1,896 | 1,910 | 1,867 | 1,895 | -7 | -0.4% | 258,900 |
| 2017/04/07 | 1,855 | 1,912 | 1,845 | 1,902 | +59 | +3.2% | 289,600 |
| 2017/04/06 | 1,875 | 1,885 | 1,832 | 1,843 | -38 | -2% | 274,800 |
| 2017/04/05 | 1,916 | 1,927 | 1,876 | 1,881 | -25 | -1.3% | 301,300 |
| 2017/04/04 | 1,891 | 1,914 | 1,880 | 1,906 | +15 | +0.8% | 304,000 |
| 2017/04/03 | 1,903 | 1,915 | 1,887 | 1,891 | -21 | -1.1% | 258,700 |
| 2017/03/31 | 1,929 | 1,945 | 1,912 | 1,912 | +17 | +0.9% | 362,200 |
| 2017/03/30 | 1,919 | 1,930 | 1,891 | 1,895 | -20 | -1% | 279,400 |
| 2017/03/29 | 1,919 | 1,945 | 1,904 | 1,915 | -20 | -1% | 277,100 |
| 2017/03/28 | 1,905 | 1,951 | 1,904 | 1,935 | +45 | +2.4% | 401,400 |
| 2017/03/27 | 1,902 | 1,913 | 1,888 | 1,890 | -17 | -0.9% | 262,700 |
| 2017/03/24 | 1,927 | 1,933 | 1,905 | 1,907 | -19 | -1% | 279,500 |
| 2017/03/23 | 1,921 | 1,932 | 1,901 | 1,926 | +21 | +1.1% | 381,700 |
| 2017/03/22 | 1,931 | 1,932 | 1,901 | 1,905 | -51 | -2.6% | 345,500 |
| 2017/03/21 | 1,969 | 1,983 | 1,945 | 1,956 | -13 | -0.7% | 300,200 |
| 2017/03/17 | 1,930 | 1,973 | 1,926 | 1,969 | +40 | +2.1% | 460,400 |
| 2017/03/16 | 1,921 | 1,954 | 1,915 | 1,929 | +3 | +0.2% | 233,600 |
| 2017/03/15 | 1,938 | 1,939 | 1,918 | 1,926 | -24 | -1.2% | 261,900 |
| 2017/03/14 | 1,954 | 1,977 | 1,950 | 1,950 | -3 | -0.2% | 256,700 |
| 2017/03/13 | 1,957 | 1,957 | 1,935 | 1,953 | -2 | -0.1% | 194,300 |
| 2017/03/10 | 1,970 | 1,973 | 1,922 | 1,955 | +25 | +1.3% | 275,900 |
| 2017/03/09 | 1,920 | 1,947 | 1,911 | 1,930 | -21 | -1.1% | 229,300 |
2001～
2050
件表示中 / 2401件
類似銘柄と比較する
現在ご覧いただいている「コスモエネＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コスモエネＨＤ | 656,800円 | -7.9% | -19.7% | 5.02% | 10.16倍 | 0.92倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
| ＥＮＥＯＳ | 78,200円 | -5.1% | +291.1% | 3.84% | 11.37倍 | 0.68倍 |
|
１７年４月に東燃ゼネラルと経営統合、国内シェア５割の石油元売り首位。ＪＸ金属を分離 |
| 出光興産 | 95,700円 | -14.0% | -73.9% | 3.76% | 23.44倍 | 0.68倍 |
|
石油元売り２位。石油化学や原油・石炭開発も。昭和シェル石油と１９年４月１日に経営統合 |
| ニチレキＧ | 286,200円 | +5.6% | +3.6% | 2.80% | 16.95倍 | 1.07倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
| ユシロ | 219,600円 | -0.6% | -22.9% | 4.46% | 6.75倍 | 0.68倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
